FTV: Fortive Corporation

As of Friday, December 8th, 2023

$ 68.89

-0.17 -0.25%

Open: 69.17
High: 69.61
Low: 68.62
Volume: 1,940,695
Previous Close on Thursday, December 7th, 2023

$ 69.06

+0.38 +0.55%

Open: 68.97
High: 69.40
Low: 68.86
Volume: 1,099,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 69.17 69.61 68.62 68.89 1,940,695 -0.17 -0.25
2023-12-07 68.97 69.40 68.86 69.06 1,099,236 +0.38 +0.55
2023-12-06 68.78 69.35 68.55 68.68 1,005,323 +0.38 +0.56
2023-12-05 69.33 69.49 68.15 68.30 1,629,842 -1.23 -1.77
2023-12-04 68.75 69.56 68.47 69.53 1,370,762 +0.23 +0.33
2023-12-01 68.90 69.47 68.51 69.30 2,162,991 +0.32 +0.46
2023-11-30 67.95 69.04 67.60 68.98 3,520,010 +1.27 +1.88
2023-11-29 68.11 68.38 67.63 67.71 1,118,502 +0.21 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.61
On 2023-12-08		 68.15
On 2023-12-05		 -0.41 -0.59 69.56
On 2023-12-04		 68.15
On 2023-12-05		 -2.03 68.89
10D 69.61
On 2023-12-08		 67.01
On 2023-11-27		 1.34 1.98 69.56
On 2023-12-04		 68.15
On 2023-12-05		 -2.03 68.54
20D 69.61
On 2023-12-08		 64.99
On 2023-11-10		 3.55 5.43 69.56
On 2023-12-04		 68.15
On 2023-12-05		 -2.03 67.86
WTD 69.61
On 2023-12-08		 68.15
On 2023-12-05		 -0.41 -0.59 69.56
On 2023-12-04		 68.15
On 2023-12-05		 -2.03 68.89
MTD 69.61
On 2023-12-08		 68.15
On 2023-12-05		 -0.09 -0.13 69.56
On 2023-12-04		 68.15
On 2023-12-05		 -2.03 68.96
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index